Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.497 | 5.533 | 5.396 | 5.497 | 150,631 | -0.01(-0.20%) |
May 27, 2010 | 5.436 | 5.543 | 5.379 | 5.507 | 196,438 | +0.18(+3.36%) |
May 26, 2010 | 5.339 | 5.557 | 5.303 | 5.328 | 319,795 | +0.03(+0.47%) |
May 25, 2010 | 5.199 | 5.411 | 5.117 | 5.303 | 251,092 | -0.02(-0.34%) |
May 24, 2010 | 5.249 | 5.407 | 5.249 | 5.321 | 171,073 | +0.05(+0.88%) |
May 21, 2010 | 5.149 | 5.443 | 5.095 | 5.275 | 195,590 | +0.05(+0.96%) |
May 20, 2010 | 5.267 | 5.296 | 5.178 | 5.224 | 285,475 | -0.39(-6.96%) |
May 19, 2010 | 5.880 | 5.977 | 5.543 | 5.615 | 219,186 | -0.27(-4.57%) |
May 18, 2010 | 5.977 | 6.031 | 5.816 | 5.884 | 223,564 | -0.05(-0.85%) |
May 17, 2010 | 6.031 | 6.049 | 5.794 | 5.934 | 341,089 | -0.01(-0.18%) |
May 14, 2010 | 5.945 | 5.977 | 5.841 | 5.945 | 182,744 | +0.00(+0.06%) |
May 13, 2010 | 6.013 | 6.052 | 5.912 | 5.941 | 114,689 | -0.08(-1.37%) |
May 12, 2010 | 6.124 | 6.124 | 5.823 | 6.023 | 208,023 | -0.04(-0.59%) |
May 11, 2010 | 5.912 | 6.066 | 5.826 | 6.059 | 430,541 | +0.23(+4.00%) |
May 10, 2010 | 6.059 | 6.079 | 5.733 | 5.826 | 406,239 | +0.40(+7.33%) |
May 07, 2010 | 5.701 | 5.823 | 5.421 | 5.429 | 398,202 | -0.04(-0.79%) |
May 06, 2010 | 5.640 | 5.805 | 5.178 | 5.472 | 339,640 | -0.16(-2.92%) |
May 05, 2010 | 5.687 | 5.851 | 5.543 | 5.636 | 375,343 | -0.35(-5.92%) |
May 04, 2010 | 6.145 | 6.145 | 5.966 | 5.991 | 146,179 | -0.18(-2.96%) |
May 03, 2010 | 6.081 | 6.197 | 6.027 | 6.174 | 154,892 | +0.06(+1.06%) |
Apr 30, 2010 | 6.296 | 6.383 | 6.102 | 6.109 | 138,446 | -0.17(-2.74%) |
Apr 29, 2010 | 6.092 | 6.281 | 6.020 | 6.281 | 236,112 | +0.14(+2.28%) |
Apr 28, 2010 | 6.339 | 6.389 | 5.963 | 6.142 | 322,500 | -0.19(-2.94%) |
Apr 27, 2010 | 6.554 | 6.608 | 6.307 | 6.328 | 193,673 | -0.25(-3.86%) |
Apr 26, 2010 | 6.586 | 6.690 | 6.489 | 6.582 | 228,152 | +0.03(+0.49%) |
Apr 23, 2010 | 6.654 | 6.737 | 6.539 | 6.550 | 184,728 | -0.14(-2.14%) |
Apr 22, 2010 | 6.529 | 6.719 | 6.436 | 6.694 | 204,464 | +0.18(+2.81%) |
Apr 21, 2010 | 6.565 | 6.593 | 6.418 | 6.511 | 111,426 | -0.03(-0.52%) |
Apr 20, 2010 | 6.561 | 6.572 | 6.439 | 6.545 | 108,580 | +0.06(+0.91%) |
Apr 19, 2010 | 6.446 | 6.518 | 6.328 | 6.486 | 98,505 | +0.08(+1.29%) |
Apr 16, 2010 | 6.593 | 6.593 | 6.296 | 6.403 | 178,921 | -0.19(-2.93%) |
Apr 15, 2010 | 6.579 | 6.629 | 6.529 | 6.597 | 142,345 | -0.02(-0.27%) |
Apr 14, 2010 | 6.615 | 6.629 | 6.522 | 6.615 | 184,887 | +0.09(+1.32%) |
Apr 13, 2010 | 6.554 | 6.554 | 6.095 | 6.529 | 335,326 | +0.00(+0.05%) |
Apr 12, 2010 | 6.658 | 6.736 | 6.486 | 6.525 | 363,510 | -0.08(-1.25%) |
Apr 09, 2010 | 6.296 | 6.629 | 6.271 | 6.608 | 277,239 | +0.25(+3.95%) |
Apr 08, 2010 | 6.152 | 6.360 | 6.152 | 6.357 | 221,365 | +0.16(+2.54%) |
Apr 07, 2010 | 6.267 | 6.271 | 6.106 | 6.199 | 188,987 | -0.01(-0.17%) |
Apr 06, 2010 | 6.084 | 6.267 | 6.072 | 6.210 | 378,175 | +0.13(+2.06%) |
Apr 05, 2010 | 6.063 | 6.084 | 5.970 | 6.084 | 183,779 | +0.12(+2.04%) |
Apr 01, 2010 | 6.074 | 5.963 | 5.963 | 5.963 | 206,795 | -0.01(-0.12%) |
Mar 31, 2010 | 6.041 | 6.084 | 5.970 | 5.970 | 320,239 | -0.00(-0.06%) |
Mar 30, 2010 | 5.894 | 6.056 | 5.877 | 5.973 | 177,101 | +0.09(+1.52%) |
Mar 29, 2010 | 5.877 | 5.955 | 5.808 | 5.884 | 222,523 | +0.12(+2.05%) |
Mar 26, 2010 | 5.737 | 5.866 | 5.737 | 5.765 | 237,725 | +0.01(+0.12%) |
Mar 25, 2010 | 5.740 | 5.801 | 5.697 | 5.758 | 360,465 | +0.08(+1.32%) |
Mar 24, 2010 | 5.475 | 5.715 | 5.475 | 5.683 | 403,870 | +0.22(+4.00%) |
Mar 23, 2010 | 5.345 | 5.528 | 5.345 | 5.464 | 408,756 | +0.12(+2.24%) |
Mar 22, 2010 | 5.138 | 5.412 | 5.138 | 5.345 | 313,810 | +0.17(+3.19%) |
Mar 19, 2010 | 5.310 | 5.320 | 5.166 | 5.180 | 508,581 | -0.18(-3.34%) |
Mar 18, 2010 | 5.363 | 5.500 | 5.341 | 5.359 | 385,990 | -0.02(-0.46%) |
Mar 17, 2010 | 5.391 | 5.570 | 5.299 | 5.384 | 408,275 | +0.15(+2.96%) |
Mar 16, 2010 | 4.965 | 5.236 | 4.955 | 5.229 | 532,596 | +0.41(+8.61%) |
Mar 15, 2010 | 4.912 | 4.990 | 4.814 | 4.814 | 978,528 | +0.44(+10.04%) |
Mar 12, 2010 | 4.495 | 4.533 | 4.354 | 4.375 | 341,843 | -0.01(-0.32%) |
Mar 11, 2010 | 4.459 | 4.565 | 4.333 | 4.389 | 471,107 | -0.10(-2.27%) |
Mar 10, 2010 | 3.760 | 4.635 | 3.760 | 4.491 | 1,286,827 | +0.85(+23.48%) |
Mar 09, 2010 | 3.591 | 3.690 | 3.591 | 3.637 | 107,554 | -0.00(-0.10%) |
Mar 08, 2010 | 3.655 | 3.725 | 3.595 | 3.641 | 145,023 | -0.01(-0.38%) |
Mar 05, 2010 | 3.623 | 3.718 | 3.623 | 3.655 | 55,513 | +0.00(+0.10%) |
Mar 04, 2010 | 3.563 | 3.697 | 3.511 | 3.651 | 121,706 | +0.10(+2.77%) |
Mar 03, 2010 | 3.440 | 3.584 | 3.433 | 3.553 | 49,503 | +0.09(+2.64%) |
Mar 02, 2010 | 3.461 | 3.514 | 3.416 | 3.461 | 62,658 | +0.01(+0.41%) |